WisdomTree U.S. MidCap Fund (EZM)
NYSEARCA: EZM · Real-Time Price · USD
66.10
+0.78 (1.19%)
Sep 26, 2025, 4:00 PM EDT - Market closed
EZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 65.82 | 66.11 | 65.58 | 66.10 | 66.10 | 1.19% | 30,531 |
| Sep 25, 2025 | 65.17 | 65.35 | 65.01 | 65.32 | 65.32 | -0.90% | 29,691 |
| Sep 24, 2025 | 66.29 | 66.52 | 65.91 | 65.91 | 65.68 | -0.36% | 177,370 |
| Sep 23, 2025 | 66.36 | 67.01 | 66.12 | 66.15 | 65.92 | -0.22% | 37,325 |
| Sep 22, 2025 | 66.07 | 66.35 | 66.01 | 66.30 | 66.07 | 0.15% | 8,259 |
| Sep 19, 2025 | 67.01 | 67.01 | 66.17 | 66.20 | 65.97 | -0.92% | 8,373 |
| Sep 18, 2025 | 66.36 | 66.94 | 66.32 | 66.81 | 66.58 | 1.20% | 41,038 |
| Sep 17, 2025 | 66.14 | 67.07 | 65.98 | 66.02 | 65.79 | -0.09% | 17,668 |
| Sep 16, 2025 | 66.23 | 66.23 | 65.65 | 66.08 | 65.85 | -0.02% | 32,395 |
| Sep 15, 2025 | 66.62 | 66.66 | 66.04 | 66.09 | 65.86 | -0.30% | 107,786 |
| Sep 12, 2025 | 66.94 | 66.94 | 66.29 | 66.29 | 66.06 | -1.16% | 794,984 |
| Sep 11, 2025 | 66.71 | 67.07 | 66.48 | 67.07 | 66.84 | 1.27% | 91,440 |
| Sep 10, 2025 | 66.13 | 66.34 | 65.82 | 66.23 | 66.00 | 0.18% | 27,281 |
| Sep 9, 2025 | 66.73 | 66.73 | 66.02 | 66.11 | 65.88 | -0.96% | 12,996 |
| Sep 8, 2025 | 66.96 | 66.96 | 66.30 | 66.75 | 66.52 | 0.01% | 12,291 |
| Sep 5, 2025 | 66.86 | 67.46 | 66.38 | 66.74 | 66.51 | 0.27% | 12,687 |
| Sep 4, 2025 | 65.93 | 66.66 | 65.85 | 66.56 | 66.33 | 1.36% | 21,051 |
| Sep 3, 2025 | 65.68 | 66.05 | 65.39 | 65.67 | 65.44 | -0.17% | 15,125 |
| Sep 2, 2025 | 65.37 | 65.88 | 65.32 | 65.78 | 65.55 | -0.63% | 6,322 |
| Aug 29, 2025 | 66.28 | 66.42 | 65.98 | 66.20 | 65.97 | -0.09% | 9,246 |
| Aug 28, 2025 | 65.96 | 66.67 | 65.96 | 66.26 | 66.03 | -0.20% | 7,463 |
| Aug 27, 2025 | 65.89 | 66.60 | 65.89 | 66.39 | 66.16 | 0.53% | 5,275 |
| Aug 26, 2025 | 65.99 | 66.15 | 65.89 | 66.04 | 65.81 | 0.26% | 14,758 |
| Aug 25, 2025 | 66.24 | 66.24 | 65.87 | 65.87 | 65.64 | -0.78% | 22,946 |
| Aug 22, 2025 | 64.62 | 66.43 | 64.62 | 66.39 | 66.16 | 3.38% | 16,714 |
| Aug 21, 2025 | 64.09 | 64.44 | 64.08 | 64.22 | 64.00 | -0.33% | 13,787 |
| Aug 20, 2025 | 64.49 | 64.60 | 64.13 | 64.43 | 64.21 | -0.21% | 14,511 |
| Aug 19, 2025 | 64.41 | 65.07 | 64.41 | 64.57 | 64.34 | 0.12% | 11,964 |
| Aug 18, 2025 | 64.25 | 64.49 | 64.23 | 64.49 | 64.26 | 0.23% | 23,529 |
| Aug 15, 2025 | 64.76 | 64.76 | 64.22 | 64.34 | 64.12 | -0.52% | 11,620 |
| Aug 14, 2025 | 64.68 | 64.68 | 64.10 | 64.68 | 64.45 | -1.05% | 14,394 |
| Aug 13, 2025 | 64.24 | 65.38 | 64.14 | 65.36 | 65.13 | 2.05% | 11,166 |
| Aug 12, 2025 | 62.76 | 64.05 | 62.76 | 64.05 | 63.83 | 2.70% | 13,328 |
| Aug 11, 2025 | 62.72 | 62.96 | 62.32 | 62.37 | 62.15 | -0.25% | 22,462 |
| Aug 8, 2025 | 62.77 | 62.87 | 62.48 | 62.52 | 62.30 | 0.22% | 19,546 |
| Aug 7, 2025 | 63.09 | 63.09 | 62.15 | 62.38 | 62.16 | -0.21% | 5,773 |
| Aug 6, 2025 | 62.66 | 62.74 | 62.41 | 62.51 | 62.29 | -0.19% | 15,651 |
| Aug 5, 2025 | 62.66 | 62.86 | 62.05 | 62.63 | 62.41 | 0.22% | 13,817 |
| Aug 4, 2025 | 62.21 | 62.57 | 61.89 | 62.49 | 62.27 | 1.07% | 35,390 |
| Aug 1, 2025 | 62.00 | 62.00 | 61.40 | 61.83 | 61.61 | -1.30% | 9,672 |
| Jul 31, 2025 | 62.96 | 63.29 | 62.55 | 62.65 | 62.43 | -0.75% | 13,851 |
| Jul 30, 2025 | 63.78 | 63.79 | 62.82 | 63.12 | 62.90 | -0.83% | 8,246 |
| Jul 29, 2025 | 63.96 | 63.96 | 63.50 | 63.65 | 63.43 | -0.28% | 9,051 |
| Jul 28, 2025 | 64.18 | 64.18 | 63.71 | 63.83 | 63.61 | -0.16% | 23,157 |
| Jul 25, 2025 | 63.44 | 63.97 | 63.38 | 63.93 | 63.71 | 0.57% | 9,144 |
| Jul 24, 2025 | 64.10 | 64.13 | 63.57 | 63.57 | 63.35 | -1.11% | 10,703 |
| Jul 23, 2025 | 64.06 | 64.29 | 64.01 | 64.28 | 64.06 | 0.83% | 11,153 |
| Jul 22, 2025 | 63.02 | 63.78 | 63.02 | 63.76 | 63.53 | 1.56% | 24,946 |
| Jul 21, 2025 | 63.23 | 63.31 | 62.71 | 62.78 | 62.56 | -0.55% | 18,028 |
| Jul 18, 2025 | 63.43 | 63.43 | 62.81 | 63.13 | 62.91 | -0.24% | 21,701 |